Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging Corp of America (NY: PKG )

183.13 +0.73 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.521 8.995 8.448 8.863 1,540,102 +0.34(+4.02%)
Dec 30, 2008 8.159 8.534 8.159 8.521 1,157,045 +0.36(+4.44%)
Dec 29, 2008 8.336 8.369 8.014 8.159 971,154 -0.14(-1.74%)
Dec 26, 2008 8.225 8.350 8.119 8.304 661,730 +0.12(+1.45%)
Dec 24, 2008 8.251 8.323 8.159 8.185 595,264 -0.08(-0.96%)
Dec 23, 2008 8.488 8.574 8.205 8.264 1,468,989 -0.21(-2.49%)
Dec 22, 2008 8.738 8.771 8.218 8.475 1,354,979 -0.29(-3.31%)
Dec 19, 2008 8.804 8.949 8.620 8.764 1,957,755 +0.01(+0.08%)
Dec 18, 2008 8.850 8.995 8.606 8.758 1,343,983 -0.10(-1.12%)
Dec 17, 2008 8.567 8.955 8.534 8.857 2,248,268 +0.20(+2.36%)
Dec 16, 2008 8.225 8.732 8.225 8.653 1,609,810 +0.41(+5.04%)
Dec 15, 2008 8.429 8.560 8.066 8.238 1,299,669 -0.16(-1.88%)
Dec 12, 2008 7.981 8.481 7.902 8.396 2,684,088 +0.31(+3.83%)
Dec 11, 2008 8.541 8.560 7.974 8.086 2,143,634 -0.60(-6.90%)
Dec 10, 2008 8.501 8.876 8.435 8.685 1,992,120 +0.30(+3.53%)
Dec 09, 2008 8.310 8.705 8.211 8.389 3,385,375 +0.02(+0.24%)
Dec 08, 2008 7.678 8.383 7.678 8.369 3,293,954 +0.78(+10.33%)
Dec 05, 2008 8.508 8.541 7.210 7.586 5,428,993 -1.07(-12.33%)
Dec 04, 2008 9.087 9.219 8.448 8.653 1,585,969 -0.55(-6.01%)
Dec 03, 2008 8.850 9.285 8.771 9.206 1,444,949 +0.05(+0.58%)
Dec 02, 2008 8.988 9.278 8.830 9.153 1,562,390 +0.33(+3.73%)
Dec 01, 2008 9.555 9.640 8.824 8.824 2,243,198 -1.01(-10.25%)
Nov 28, 2008 9.344 9.844 9.265 9.831 810,598 +0.45(+4.77%)
Nov 26, 2008 8.791 9.443 8.620 9.383 1,547,686 +0.47(+5.24%)
Nov 25, 2008 8.685 8.942 8.304 8.916 2,328,605 +0.51(+6.03%)
Nov 24, 2008 8.185 8.587 7.941 8.409 2,423,255 +0.35(+4.33%)
Nov 21, 2008 7.678 8.060 7.388 8.060 2,350,678 +0.53(+7.09%)
Nov 20, 2008 7.981 8.165 7.441 7.527 2,997,992 -0.56(-6.92%)
Nov 19, 2008 8.626 8.659 8.086 8.086 2,124,698 -0.56(-6.47%)
Nov 18, 2008 8.732 8.791 8.343 8.646 1,893,444 -0.09(-0.98%)
Nov 17, 2008 8.712 9.041 8.639 8.732 1,849,932 -0.07(-0.75%)
Nov 14, 2008 9.219 9.285 8.764 8.797 1,700,514 -0.57(-6.05%)
Nov 13, 2008 8.764 9.364 8.409 9.364 1,660,958 +0.64(+7.32%)
Nov 12, 2008 8.771 8.883 8.672 8.725 1,744,987 -0.22(-2.50%)
Nov 11, 2008 8.975 9.225 8.567 8.949 2,003,362 -0.33(-3.55%)
Nov 10, 2008 10.34 10.49 9.094 9.278 2,536,585 -0.82(-8.15%)
Nov 07, 2008 9.956 10.25 9.825 10.10 662,602 +0.20(+2.06%)
Nov 06, 2008 10.42 10.62 9.838 9.897 1,033,128 -0.57(-5.41%)
Nov 05, 2008 10.57 11.04 10.41 10.46 1,398,584 -0.39(-3.58%)
Nov 04, 2008 10.91 11.05 10.61 10.85 2,025,916 +0.09(+0.86%)
Nov 03, 2008 10.75 10.96 10.12 10.76 1,958,298 -0.32(-2.91%)
Oct 31, 2008 10.60 11.30 10.50 11.08 1,205,263 +0.41(+3.82%)
Oct 30, 2008 10.75 10.90 10.54 10.67 1,660,440 +0.16(+1.50%)
Oct 29, 2008 10.04 11.66 9.877 10.52 3,499,211 +0.48(+4.79%)
Oct 28, 2008 9.989 10.24 9.798 10.04 3,104,006 +0.23(+2.35%)
Oct 27, 2008 10.13 10.34 9.805 9.805 2,262,087 -0.40(-3.87%)
Oct 24, 2008 10.29 10.75 10.02 10.20 2,713,431 -0.84(-7.58%)
Oct 23, 2008 11.38 11.52 10.46 11.04 2,786,292 -0.33(-2.90%)
Oct 22, 2008 11.69 11.70 10.99 11.37 2,459,282 -0.47(-4.00%)
Oct 21, 2008 11.96 12.21 11.26 11.84 2,343,443 +0.26(+2.22%)
Oct 20, 2008 11.57 11.71 11.27 11.58 2,627,991 +0.22(+1.91%)
Oct 17, 2008 11.42 11.89 11.29 11.37 2,001,687 -0.34(-2.92%)
Oct 16, 2008 11.64 11.95 10.69 11.71 3,610,391 +0.11(+0.91%)
Oct 15, 2008 12.91 12.91 11.09 11.60 4,043,547 -1.50(-11.46%)
Oct 14, 2008 13.77 14.13 12.77 13.10 2,458,226 -0.24(-1.83%)
Oct 13, 2008 12.95 13.35 12.41 13.35 2,124,167 +1.15(+9.45%)
Oct 10, 2008 12.06 12.63 11.30 12.20 4,103,874 -0.23(-1.86%)
Oct 09, 2008 13.60 13.73 12.41 12.43 2,804,310 -0.93(-7.00%)
Oct 08, 2008 13.23 13.97 13.17 13.36 2,366,744 -0.20(-1.50%)
Oct 07, 2008 14.22 14.70 13.43 13.56 2,201,962 -0.55(-3.87%)
Oct 06, 2008 14.27 14.27 13.46 14.11 3,149,552 -0.41(-2.81%)
Oct 03, 2008 14.82 15.38 14.49 14.52 0 -0.13(-0.85%)
Oct 02, 2008 15.24 15.32 14.56 14.64 1,124,033 -0.66(-4.34%)
Oct 01, 2008 15.21 15.54 14.98 15.31 1,401,128 +0.05(+0.30%)
Sep 30, 2008 14.97 15.28 14.51 15.26 1,446,970 +0.53(+3.62%)
Sep 29, 2008 15.42 15.42 14.52 14.73 2,210,070 -0.92(-5.89%)
Sep 26, 2008 15.67 16.05 15.43 15.65 1,123,786 -0.30(-1.86%)
Sep 25, 2008 15.61 16.13 15.61 15.95 2,758,387 +0.44(+2.85%)
Sep 24, 2008 15.36 15.70 14.96 15.51 1,500,479 +0.20(+1.33%)
Sep 23, 2008 15.16 15.81 15.10 15.30 1,943,899 +0.11(+0.69%)
Sep 22, 2008 15.39 15.82 15.14 15.20 2,684,209 -0.27(-1.75%)
Sep 19, 2008 15.42 17.27 14.75 15.47 0 +0.76(+5.15%)
Sep 18, 2008 15.05 15.29 14.09 14.71 3,770,572 -0.19(-1.28%)
Sep 17, 2008 16.21 16.21 14.90 14.90 2,645,150 -1.46(-8.90%)
Sep 16, 2008 16.32 16.49 15.68 16.36 2,238,005 -0.18(-1.11%)
Sep 15, 2008 17.05 17.29 16.46 16.54 1,480,532 -0.58(-3.38%)
Sep 12, 2008 16.80 17.25 16.55 17.12 1,189,295 +0.21(+1.25%)
Sep 11, 2008 16.44 16.98 16.17 16.91 1,491,453 +0.22(+1.34%)
Sep 10, 2008 16.67 16.84 16.19 16.69 1,783,973 +0.09(+0.56%)
Sep 09, 2008 16.78 17.00 16.40 16.59 2,832,598 +0.09(+0.52%)
Sep 08, 2008 17.32 17.35 16.44 16.51 2,406,751 -0.47(-2.79%)
Sep 05, 2008 16.63 17.13 16.46 16.98 0 +0.34(+2.02%)
Sep 04, 2008 17.25 17.29 16.49 16.65 1,418,953 -0.73(-4.21%)
Sep 03, 2008 17.05 17.77 16.97 17.38 3,124,442 +0.50(+2.97%)
Sep 02, 2008 17.21 17.23 16.72 16.88 940,259 -0.08(-0.47%)
Aug 29, 2008 17.03 17.19 16.84 16.96 1,147,118 -0.21(-1.23%)
Aug 28, 2008 16.65 17.17 16.51 17.17 1,391,340 +0.59(+3.58%)
Aug 27, 2008 16.35 16.63 16.35 16.57 2,056,572 +0.29(+1.78%)
Aug 26, 2008 16.36 16.39 16.15 16.28 955,734 -0.07(-0.40%)
Aug 25, 2008 16.78 16.79 16.30 16.35 965,575 -0.55(-3.23%)
Aug 22, 2008 16.98 16.98 16.71 16.90 658,820 +0.15(+0.90%)
Aug 21, 2008 16.65 16.88 16.61 16.75 603,379 -0.01(-0.04%)
Aug 20, 2008 16.72 16.87 16.56 16.75 932,040 +0.08(+0.47%)
Aug 19, 2008 16.98 17.07 16.57 16.67 827,126 -0.34(-2.01%)
Aug 18, 2008 17.11 17.38 16.91 17.02 2,068,234 +0.05(+0.27%)
Aug 15, 2008 16.57 17.01 16.50 16.97 0 +0.42(+2.55%)
Aug 14, 2008 16.27 16.65 16.13 16.55 1,263,583 +0.26(+1.58%)
Aug 13, 2008 16.34 16.42 16.20 16.29 1,138,058 -0.05(-0.32%)
Aug 12, 2008 16.54 16.80 16.29 16.34 1,226,568 -0.31(-1.86%)
Aug 11, 2008 16.46 16.65 16.15 16.65 1,089,112 +0.36(+2.22%)
Aug 08, 2008 15.76 16.30 15.75 16.29 1,594,466 +0.56(+3.56%)
Aug 07, 2008 16.28 16.28 15.69 15.73 1,175,778 -0.61(-3.71%)
Aug 06, 2008 16.34 16.65 16.23 16.34 1,096,777 -0.01(-0.04%)
Aug 05, 2008 16.48 16.60 16.15 16.34 2,722,233 -0.13(-0.76%)
Aug 04, 2008 16.40 16.53 16.10 16.47 3,100,954 +0.03(+0.20%)
Aug 01, 2008 16.75 16.85 16.36 16.44 2,448,132 -0.37(-2.19%)
Jul 31, 2008 16.46 16.92 16.46 16.80 2,851,227 +0.23(+1.39%)
Jul 30, 2008 16.72 16.85 16.35 16.57 2,031,305 -0.01(-0.08%)
Jul 29, 2008 16.42 16.79 16.42 16.59 2,368,741 +0.13(+0.80%)
Jul 28, 2008 16.34 16.79 16.32 16.46 1,581,190 +0.01(+0.08%)
Jul 25, 2008 16.23 16.67 16.21 16.44 2,515,752 +0.24(+1.46%)
Jul 24, 2008 17.11 17.11 16.18 16.21 2,750,908 -0.84(-4.94%)
Jul 23, 2008 16.75 17.14 16.74 17.05 2,903,715 +0.40(+2.37%)
Jul 22, 2008 16.92 17.09 16.60 16.65 5,077,516 +0.19(+1.16%)
Jul 21, 2008 16.65 16.78 16.23 16.46 3,425,346 -0.22(-1.34%)
Jul 18, 2008 16.40 16.74 15.61 16.69 1,602,143 +0.28(+1.73%)
Jul 17, 2008 15.77 16.42 15.69 16.40 1,597,655 +0.72(+4.58%)
Jul 16, 2008 15.34 15.74 15.22 15.69 1,801,128 +0.41(+2.67%)
Jul 15, 2008 15.20 15.59 14.72 15.28 2,869,198 -0.04(-0.26%)
Jul 14, 2008 14.70 15.32 14.48 15.32 3,057,108 +0.73(+5.01%)
Jul 11, 2008 14.72 15.01 14.43 14.59 2,100,436 -0.32(-2.16%)
Jul 10, 2008 14.92 15.19 14.77 14.91 1,412,660 -0.09(-0.61%)
Jul 09, 2008 15.33 15.51 14.95 15.00 1,140,632 -0.37(-2.40%)
Jul 08, 2008 14.70 15.50 14.58 15.37 2,044,132 +0.77(+5.28%)
Jul 07, 2008 14.50 15.01 14.39 14.60 2,485,451 +0.15(+1.05%)
Jul 04, 2008 13.94 14.57 13.85 14.45 1,324,435 +0.00(+0.00%)
Jul 03, 2008 13.94 14.57 13.85 14.45 1,324,435 +0.53(+3.78%)
Jul 02, 2008 14.14 14.32 13.92 13.92 1,194,571 -0.22(-1.54%)
Jul 01, 2008 14.04 14.16 13.78 14.14 1,388,889 -0.03(-0.19%)
Jun 30, 2008 14.43 14.45 14.12 14.16 1,089,662 -0.34(-2.32%)
Jun 27, 2008 14.46 14.64 14.33 14.50 2,269,902 +0.11(+0.73%)
Jun 26, 2008 14.65 14.65 14.32 14.39 2,003,575 -0.39(-2.63%)
Jun 25, 2008 14.80 14.96 14.70 14.78 1,496,400 +0.07(+0.49%)
Jun 24, 2008 14.95 14.95 14.49 14.71 2,520,422 -0.28(-1.85%)
Jun 23, 2008 15.24 15.32 14.97 14.99 1,060,261 -0.24(-1.60%)
Jun 20, 2008 15.68 15.82 15.20 15.23 1,326,921 -0.64(-4.02%)
Jun 19, 2008 15.60 15.96 15.54 15.87 748,096 +0.16(+1.05%)
Jun 18, 2008 15.62 15.94 15.26 15.70 1,596,620 -0.02(-0.13%)
Jun 17, 2008 15.76 15.89 15.59 15.72 1,262,697 -0.01(-0.04%)
Jun 16, 2008 15.74 15.84 15.59 15.73 1,083,688 -0.12(-0.75%)
Jun 13, 2008 15.47 15.90 15.47 15.85 1,031,502 +0.38(+2.43%)
Jun 12, 2008 15.54 15.74 15.44 15.47 824,047 +0.09(+0.60%)
Jun 11, 2008 15.75 15.75 15.36 15.38 805,206 -0.41(-2.63%)
Jun 10, 2008 15.97 16.15 15.75 15.80 2,025,982 -0.41(-2.56%)
Jun 09, 2008 16.53 16.53 16.03 16.21 815,414 -0.33(-1.99%)
Jun 06, 2008 16.92 16.94 16.50 16.54 759,433 -0.47(-2.79%)
Jun 05, 2008 16.96 17.02 16.80 17.02 1,531,803 +0.21(+1.25%)
Jun 04, 2008 16.80 16.96 16.71 16.80 1,538,948 -0.03(-0.16%)
Jun 03, 2008 16.80 16.97 16.69 16.83 1,034,306 +0.01(+0.04%)
Jun 02, 2008 17.04 17.11 16.77 16.82 1,099,078 -0.32(-1.88%)
May 30, 2008 17.19 17.21 16.99 17.15 1,575,213 +0.02(+0.12%)
May 29, 2008 17.23 17.43 17.09 17.13 1,419,248 -0.20(-1.14%)
May 28, 2008 16.57 17.43 16.27 17.32 3,073,749 +0.84(+5.07%)
May 27, 2008 16.30 16.52 16.20 16.49 1,278,032 +0.20(+1.21%)
May 26, 2008 16.73 16.73 16.24 16.29 0 +0.00(+0.00%)
May 23, 2008 16.73 16.73 16.24 16.29 1,534,315 -0.38(-2.29%)
May 22, 2008 16.98 17.01 16.60 16.67 1,327,488 -0.24(-1.40%)
May 21, 2008 16.86 17.17 16.86 16.91 2,938,393 +0.05(+0.31%)
May 20, 2008 16.73 16.93 16.50 16.86 2,045,269 +0.10(+0.59%)
May 19, 2008 16.60 17.11 16.60 16.76 2,915,403 +0.48(+2.95%)
May 16, 2008 16.15 16.33 16.06 16.28 2,195,441 +0.15(+0.94%)
May 15, 2008 16.10 16.37 15.74 16.13 2,431,410 +0.53(+3.42%)
May 14, 2008 15.61 15.65 15.40 15.59 2,146,395 +0.05(+0.30%)
May 13, 2008 15.08 15.65 15.08 15.55 2,720,026 +0.50(+3.33%)
May 12, 2008 15.09 15.14 14.66 15.05 1,945,275 +0.00(+0.00%)
May 09, 2008 14.94 15.12 14.82 15.05 1,126,992 +0.05(+0.31%)
May 08, 2008 15.01 15.03 14.84 15.00 1,816,446 +0.07(+0.44%)
May 07, 2008 14.58 15.28 14.58 14.93 3,078,278 +0.28(+1.89%)
May 06, 2008 14.36 14.74 14.26 14.66 2,216,208 +0.32(+2.20%)
May 05, 2008 14.37 14.50 14.22 14.34 2,347,002 -0.10(-0.68%)
May 02, 2008 14.62 14.64 14.36 14.44 1,640,730 -0.10(-0.68%)
May 01, 2008 14.53 14.68 14.36 14.54 2,305,623 +0.07(+0.45%)
Apr 30, 2008 14.53 14.72 14.44 14.47 1,328,936 +0.04(+0.27%)
Apr 29, 2008 14.72 14.84 14.36 14.43 2,514,053 -0.34(-2.27%)
Apr 28, 2008 14.88 15.03 14.73 14.77 1,335,278 -0.13(-0.88%)
Apr 25, 2008 14.32 14.93 14.24 14.90 2,301,828 +0.59(+4.14%)
Apr 24, 2008 13.97 14.54 13.89 14.31 2,232,129 +0.32(+2.31%)
Apr 23, 2008 14.18 14.36 13.91 13.99 1,884,159 -0.19(-1.35%)
Apr 22, 2008 13.76 14.74 13.76 14.18 3,933,936 +0.09(+0.61%)
Apr 21, 2008 13.85 14.32 13.72 14.09 1,951,682 +0.26(+1.90%)
Apr 18, 2008 13.82 14.00 13.79 13.83 4,384,424 +0.16(+1.20%)
Apr 17, 2008 13.75 13.89 13.65 13.66 1,394,032 -0.12(-0.86%)
Apr 16, 2008 13.70 13.85 13.69 13.78 2,233,192 +0.16(+1.16%)
Apr 15, 2008 13.91 13.96 13.47 13.62 2,171,985 -0.27(-1.94%)
Apr 14, 2008 13.85 14.02 13.78 13.89 1,659,836 +0.06(+0.43%)
Apr 11, 2008 13.90 13.99 13.70 13.83 2,343,661 -0.24(-1.68%)
Apr 10, 2008 14.25 14.27 13.89 14.07 1,588,212 -0.15(-1.06%)
Apr 09, 2008 14.62 14.65 14.17 14.22 2,608,905 -0.43(-2.96%)
Apr 08, 2008 15.03 15.14 14.54 14.66 2,022,514 -0.45(-3.01%)
Apr 07, 2008 15.13 15.57 15.07 15.11 1,274,741 +0.18(+1.24%)
Apr 04, 2008 15.22 15.27 14.82 14.93 1,321,817 -0.26(-1.69%)
Apr 03, 2008 15.18 15.24 14.91 15.18 1,733,670 -0.09(-0.56%)
Apr 02, 2008 15.32 15.61 15.24 15.27 1,725,591 -0.01(-0.04%)
Apr 01, 2008 16.07 16.07 13.83 15.28 1,806,261 +0.57(+3.90%)
Mar 31, 2008 14.49 14.77 14.40 14.70 1,214,504 +0.18(+1.27%)
Mar 28, 2008 14.64 14.72 14.51 14.52 1,412,327 -0.07(-0.45%)
Mar 27, 2008 14.70 14.76 14.40 14.59 2,803,865 -0.06(-0.40%)
Mar 26, 2008 14.90 15.20 14.52 14.64 1,835,570 -0.43(-2.88%)
Mar 25, 2008 14.72 15.26 14.68 15.08 1,333,510 +0.36(+2.46%)
Mar 24, 2008 14.47 14.84 14.46 14.72 4,088,537 +0.26(+1.78%)
Mar 21, 2008 14.47 14.62 14.37 14.46 3,099,485 +0.00(+0.00%)
Mar 20, 2008 14.47 14.62 14.37 14.46 3,099,485 -0.07(-0.45%)
Mar 19, 2008 14.92 15.10 14.53 14.53 1,740,694 -0.30(-2.00%)
Mar 18, 2008 14.90 15.05 14.33 14.82 1,879,023 +0.01(+0.09%)
Mar 17, 2008 14.61 15.26 14.46 14.81 1,916,360 -0.14(-0.97%)
Mar 14, 2008 15.18 15.20 14.74 14.95 1,483,399 -0.13(-0.87%)
Mar 13, 2008 14.68 15.10 14.37 15.09 1,507,992 +0.24(+1.60%)
Mar 12, 2008 15.27 15.28 14.84 14.85 1,331,232 -0.42(-2.76%)
Mar 11, 2008 15.09 15.30 14.66 15.27 1,632,529 +0.55(+3.71%)
Mar 10, 2008 15.06 15.13 14.72 14.72 1,299,722 -0.29(-1.93%)
Mar 07, 2008 14.91 15.28 14.91 15.01 1,648,930 -0.13(-0.87%)
Mar 06, 2008 15.30 15.30 15.09 15.15 2,380,304 -0.07(-0.43%)
Mar 05, 2008 15.01 15.31 14.94 15.21 1,519,274 +0.26(+1.76%)
Mar 04, 2008 14.84 15.03 14.79 14.95 1,860,172 -0.03(-0.18%)
Mar 03, 2008 14.99 15.30 14.81 14.97 2,971,446 -0.03(-0.22%)
Feb 29, 2008 15.41 15.41 14.96 15.01 2,080,128 -0.53(-3.43%)
Feb 28, 2008 15.79 15.88 15.53 15.54 1,791,586 -0.22(-1.42%)
Feb 27, 2008 16.31 16.32 15.76 15.76 2,872,796 -0.71(-4.32%)
Feb 26, 2008 16.26 16.65 16.22 16.48 1,572,736 +0.13(+0.81%)
Feb 25, 2008 15.77 16.38 15.77 16.34 1,732,422 +0.39(+2.44%)
Feb 22, 2008 16.07 16.21 15.56 15.96 1,909,740 -0.10(-0.62%)
Feb 21, 2008 16.23 16.37 16.02 16.05 1,774,397 -0.12(-0.73%)
Feb 20, 2008 15.92 16.25 15.87 16.17 1,620,684 +0.25(+1.57%)
Feb 19, 2008 16.34 16.40 15.80 15.92 2,009,762 -0.18(-1.14%)
Feb 18, 2008 16.10 16.26 15.92 16.11 0 +0.00(+0.00%)
Feb 15, 2008 16.10 16.26 15.92 16.11 1,343,837 -0.09(-0.53%)
Feb 14, 2008 16.38 16.63 16.12 16.19 2,034,841 -0.06(-0.36%)
Feb 13, 2008 15.89 16.32 15.78 16.25 1,800,490 +0.51(+3.26%)
Feb 12, 2008 15.84 15.99 15.70 15.74 1,265,172 -0.01(-0.04%)
Feb 11, 2008 15.76 15.87 15.53 15.74 927,732 +0.03(+0.21%)
Feb 08, 2008 15.58 15.88 15.45 15.71 1,755,386 +0.08(+0.51%)
Feb 07, 2008 15.47 15.76 15.45 15.63 2,226,922 +0.11(+0.72%)
Feb 06, 2008 15.89 15.94 15.50 15.52 1,838,597 -0.34(-2.16%)
Feb 05, 2008 15.74 16.07 15.59 15.86 2,193,056 -0.06(-0.37%)
Feb 04, 2008 16.05 16.19 15.57 15.92 1,946,206 -0.13(-0.78%)
Feb 01, 2008 15.98 16.30 15.87 16.05 2,847,363 +0.08(+0.49%)
Jan 31, 2008 15.65 16.08 15.52 15.97 2,335,352 +0.11(+0.71%)
Jan 30, 2008 16.17 16.34 15.85 15.86 3,101,602 -0.36(-2.23%)
Jan 29, 2008 15.78 16.38 15.74 16.22 3,078,390 +0.63(+4.01%)
Jan 28, 2008 15.65 15.92 15.46 15.59 2,623,869 -0.45(-2.79%)
Jan 25, 2008 15.98 16.85 15.66 16.04 4,177,757 +0.14(+0.91%)
Jan 24, 2008 16.71 16.71 15.47 15.90 4,788,605 +0.21(+1.34%)
Jan 23, 2008 14.68 15.90 13.06 15.69 10,399,783 -0.73(-4.45%)
Jan 22, 2008 16.09 16.81 16.07 16.42 3,345,935 -0.38(-2.27%)
Jan 21, 2008 16.64 17.32 16.64 16.80 0 +0.00(+0.00%)
Jan 18, 2008 16.64 17.32 16.64 16.80 2,370,358 +0.24(+1.47%)
Jan 17, 2008 17.12 17.28 16.48 16.55 2,175,475 -0.54(-3.16%)
Jan 16, 2008 16.86 17.42 16.82 17.09 2,632,246 +0.07(+0.43%)
Jan 15, 2008 17.25 17.35 16.82 17.02 1,317,869 -0.49(-2.82%)
Jan 14, 2008 17.48 17.58 17.29 17.52 764,935 +0.13(+0.72%)
Jan 11, 2008 17.69 17.69 17.32 17.39 1,437,385 -0.41(-2.33%)
Jan 10, 2008 17.35 17.92 17.33 17.81 1,956,923 +0.22(+1.24%)
Jan 09, 2008 17.23 17.68 16.87 17.59 2,349,627 +0.41(+2.38%)
Jan 08, 2008 17.77 17.79 17.18 17.18 1,112,527 -0.46(-2.61%)
Jan 07, 2008 17.88 18.04 17.51 17.64 1,428,729 -0.13(-0.70%)
Jan 04, 2008 18.19 18.34 17.58 17.77 1,392,640 -0.63(-3.44%)
Jan 03, 2008 18.70 18.87 18.35 18.40 764,935 -0.28(-1.48%)
Jan 02, 2008 18.54 18.92 18.38 18.67 2,340,819 +0.11(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.